| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.20 | -8.33% | 1,243,600 | 0 | 0 |
2.20
2.40
2.40
|
|
2 tháng
(2025-10-06) |
-0.50 | -18.52% | 2,439,400 | 0 | 0 |
2.20
2.70
2.40
|
|
3 tháng
(2025-09-05) |
-0.60 | -21.43% | 4,088,300 | 0 | 0 |
2.20
2.80
2.40
|
|
6 tháng
(2025-06-09) |
-0.50 | -18.52% | 11,446,700 | 0 | 0 |
2.20
3.10
2.40
|
|
12 tháng
(2024-12-09) |
-0.70 | -24.14% | 29,614,469 | 0 | 0 |
2.20
3.30
2.40
|
|
24 tháng
(2023-12-15) |
-0.03 | -1.38% | 59,323,808 | 0 | 0 |
2.20
4.62
2.40
|
|
36 tháng
(2023-01-06) |
-5.18 | -70.21% | 72,829,984 | 0 | 0 |
2.20
8.92
2.40
|
|
60 tháng
(2023-01-06) |
-5.18 | -70.21% | 72,829,984 | 0 | 0 |
2.20
8.92
2.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
4.38
|
991,520 | 4 | 4.38 | 4 | 0 | 0 | 0 |
| 23/09/2024 |
4
|
217,610 | 4 | 4.08 | 3.85 | 0 | 0 | 0 |
| 20/09/2024 |
4
|
261,397 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 |
| 19/09/2024 |
4.08
|
164,805 | 4.23 | 4.23 | 4 | 0 | 0 | 0 |
| 18/09/2024 |
4.08
|
566,611 | 3.92 | 4.38 | 3.92 | 0 | 0 | 0 |
| 17/09/2024 |
3.85
|
66,501 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 |
| 16/09/2024 |
3.85
|
112,160 | 3.85 | 3.92 | 3.77 | 0 | 0 | 0 |
| 13/09/2024 |
3.77
|
131,459 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
| 12/09/2024 |
3.69
|
114,521 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
| 11/09/2024 |
3.85
|
40,702 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 |
| 10/09/2024 |
3.85
|
56,907 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 |
| 09/09/2024 |
3.85
|
109,724 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 |
| 06/09/2024 |
3.92
|
31,314 | 4 | 4 | 3.85 | 0 | 0 | 0 |
| 05/09/2024 |
3.92
|
171,857 | 3.92 | 4 | 3.85 | 0 | 0 | 0 |
| 04/09/2024 |
3.92
|
233,628 | 4.15 | 4.23 | 3.92 | 0 | 0 | 0 |
| 30/08/2024 |
4.08
|
160,461 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 |
| 29/08/2024 |
4.23
|
613,471 | 4.08 | 4.38 | 4 | 0 | 0 | 0 |
| 28/08/2024 |
4
|
273,857 | 3.92 | 4.15 | 3.92 | 0 | 0 | 0 |
| 27/08/2024 |
3.92
|
278,321 | 3.77 | 4 | 3.77 | 0 | 0 | 0 |
| 26/08/2024 |
3.69
|
47,101 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
| 23/08/2024 |
3.77
|
73,527 | 3.77 | 3.85 | 3.77 | 0 | 0 | 0 |
| 22/08/2024 |
3.69
|
76,135 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 |
| 21/08/2024 |
3.69
|
166,215 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
| 20/08/2024 |
3.77
|
173,407 | 3.77 | 3.85 | 3.69 | 0 | 0 | 0 |
| 19/08/2024 |
3.77
|
168,476 | 3.69 | 3.85 | 3.69 | 0 | 0 | 0 |
| 16/08/2024 |
3.69
|
123,853 | 3.62 | 3.77 | 3.54 | 0 | 0 | 0 |
| 15/08/2024 |
3.62
|
40,201 | 3.62 | 3.69 | 3.54 | 0 | 0 | 0 |
| 14/08/2024 |
3.62
|
133,019 | 3.54 | 3.77 | 3.54 | 0 | 0 | 0 |
| 13/08/2024 |
3.54
|
128,648 | 3.62 | 3.69 | 3.54 | 0 | 0 | 0 |
| 12/08/2024 |
3.69
|
212,202 | 3.77 | 3.77 | 3.54 | 0 | 0 | 0 |
| 09/08/2024 |
3.77
|
146,305 | 3.69 | 3.85 | 3.62 | 0 | 0 | 0 |
| 08/08/2024 |
3.85
|
43,945 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
| 07/08/2024 |
3.92
|
41,511 | 3.85 | 3.92 | 3.77 | 0 | 0 | 0 |
| 06/08/2024 |
3.85
|
76,602 | 3.62 | 3.85 | 3.62 | 0 | 0 | 0 |
| 05/08/2024 |
3.62
|
193,219 | 3.85 | 3.85 | 3.46 | 0 | 0 | 0 |
| 02/08/2024 |
3.85
|
256,391 | 4 | 4.15 | 3.69 | 0 | 0 | 0 |
| 01/08/2024 |
4.08
|
321,250 | 4.38 | 4.38 | 4 | 0 | 0 | 0 |
| 31/07/2024 |
4.46
|
127,014 | 4.46 | 4.54 | 4.31 | 0 | 0 | 0 |
| 30/07/2024 |
4.38
|
198,567 | 4.46 | 4.54 | 4.31 | 0 | 0 | 0 |
| 29/07/2024 |
4.62
|
328,910 | 4.62 | 4.85 | 4.46 | 0 | 0 | 0 |
| 26/07/2024 |
4.62
|
292,299 | 4.46 | 4.62 | 4.46 | 0 | 0 | 0 |
| 25/07/2024 |
4.38
|
214,803 | 4.38 | 4.46 | 4.31 | 0 | 0 | 0 |
| 24/07/2024 |
4.38
|
232,974 | 4.62 | 4.62 | 4.38 | 0 | 0 | 0 |
| 23/07/2024 |
4.54
|
340,522 | 4.46 | 4.69 | 4.38 | 0 | 0 | 0 |
| 22/07/2024 |
4.46
|
394,053 | 4.23 | 4.69 | 4.15 | 0 | 0 | 0 |
| 19/07/2024 |
4.23
|
116,534 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 |
| 18/07/2024 |
4.23
|
271,408 | 4.38 | 4.54 | 4 | 0 | 0 | 0 |
| 17/07/2024 |
4.38
|
441,075 | 4.62 | 4.77 | 4.31 | 0 | 0 | 0 |
| 16/07/2024 |
4.46
|
723,777 | 3.92 | 4.46 | 3.92 | 0 | 0 | 0 |
| 15/07/2024 |
3.92
|
208,138 | 3.77 | 4.08 | 3.77 | 0 | 0 | 0 |
| 12/07/2024 |
3.77
|
163,000 | 3.77 | 3.92 | 3.77 | 0 | 0 | 0 |
| 11/07/2024 |
3.77
|
68,500 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
| 10/07/2024 |
3.85
|
188,852 | 3.77 | 3.92 | 3.69 | 0 | 0 | 0 |
| 09/07/2024 |
3.77
|
221,101 | 3.77 | 3.85 | 3.62 | 0 | 0 | 0 |
| 08/07/2024 |
3.77
|
80,114 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
| 05/07/2024 |
3.77
|
118,050 | 3.92 | 4 | 3.69 | 0 | 0 | 0 |
| 04/07/2024 |
3.92
|
235,038 | 3.69 | 4.15 | 3.69 | 0 | 0 | 0 |
| 03/07/2024 |
3.77
|
82,901 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 |
| 02/07/2024 |
3.69
|
67,300 | 3.77 | 3.77 | 3.62 | 0 | 0 | 0 |
| 01/07/2024 |
3.69
|
125,153 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
| 28/06/2024 |
3.85
|
132,627 | 3.92 | 4 | 3.77 | 0 | 0 | 0 |
| 27/06/2024 |
3.92
|
217,904 | 4.08 | 4.15 | 3.85 | 0 | 0 | 0 |
| 26/06/2024 |
4.08
|
494,016 | 3.77 | 4.15 | 3.77 | 0 | 0 | 0 |
| 25/06/2024 |
3.77
|
357,000 | 3.54 | 3.92 | 3.46 | 0 | 0 | 0 |
| 24/06/2024 |
3.46
|
215,700 | 3.69 | 3.69 | 3.38 | 0 | 0 | 0 |
| 21/06/2024 |
3.62
|
187,700 | 3.85 | 3.85 | 3.46 | 0 | 0 | 0 |
| 20/06/2024 |
3.85
|
90,501 | 4 | 4.08 | 3.69 | 0 | 0 | 0 |
| 19/06/2024 |
3.92
|
147,715 | 3.54 | 4.15 | 3.46 | 0 | 0 | 0 |
| 18/06/2024 |
3.62
|
286,900 | 3.85 | 4.08 | 3.46 | 0 | 0 | 0 |
| 17/06/2024 |
3.85
|
252,000 | 5 | 5 | 3.85 | 0 | 0 | 0 |
| 14/06/2024 |
4.46
|
874,800 | 4.46 | 4.46 | 4.31 | 0 | 0 | 0 |
| 13/06/2024 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 12/06/2024 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 11/06/2024 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 10/06/2024 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 07/06/2024 |
4
|
950,615 | 4 | 4 | 3.54 | 0 | 0 | 0 |
| 06/06/2024 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 05/06/2024 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 04/06/2024 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 03/06/2024 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 31/05/2024 |
3.38
|
533,700 | 3.77 | 3.77 | 3.31 | 0 | 0 | 0 |
| 30/05/2024 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 29/05/2024 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 28/05/2024 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 27/05/2024 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 24/05/2024 |
3.31
|
263,715 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 |
| 23/05/2024 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 22/05/2024 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 21/05/2024 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 20/05/2024 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 17/05/2024 |
2.92
|
342,200 | 3 | 3 | 2.85 | 0 | 0 | 0 |
| 16/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 15/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 14/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 10/05/2024 |
3
|
222,721 | 3 | 3 | 2.92 | 0 | 0 | 0 |
| 09/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 07/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |